| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509.76 | 8.77% | 0.00 |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804.32 | 15.88% | 0.00 |
| 2025-10-24 | 54.23 | 53.93 | -0.67 | -1.23% | 53.81 | 55.95 | 44195 | 24090.60 | 16.85% | 0.00 |
| 2025-10-23 | 52.32 | 54.60 | 1.81 | 3.43% | 52.12 | 54.88 | 38083 | 20664.56 | 14.52% | 1.00 |
| 2025-10-22 | 53.06 | 52.79 | -0.46 | -0.86% | 52.32 | 53.13 | 18564 | 9770.61 | 7.08% | 0.00 |
| 2025-10-21 | 51.33 | 53.25 | 1.96 | 3.82% | 50.52 | 53.68 | 34542 | 18123.59 | 13.17% | 5.00 |
| 2025-10-20 | 50.74 | 51.29 | 1.20 | 2.40% | 49.69 | 51.29 | 23392 | 11806.04 | 8.92% | 0.00 |
| 2025-10-17 | 51.50 | 50.09 | -1.53 | -2.96% | 49.40 | 51.78 | 19655 | 9844.91 | 7.49% | 0.00 |
| 2025-10-16 | 52.00 | 51.62 | -0.79 | -1.51% | 51.26 | 52.51 | 15504 | 8022.48 | 5.91% | 0.00 |
| 2025-10-15 | 50.31 | 52.41 | 2.08 | 4.13% | 49.92 | 52.48 | 21161 | 10883.09 | 8.07% | 7.00 |
| 2025-10-14 | 50.62 | 50.33 | -0.39 | -0.77% | 50.27 | 51.77 | 18505 | 9473.13 | 7.05% | 0.00 |
| 2025-10-13 | 49.82 | 50.72 | -0.50 | -0.98% | 48.60 | 50.86 | 13495 | 6758.68 | 5.14% | 0.00 |
| 2025-10-10 | 50.90 | 51.22 | -0.13 | -0.25% | 50.77 | 51.75 | 12616 | 6470.30 | 4.81% | 0.00 |
| 2025-10-09 | 50.18 | 51.35 | 0.95 | 1.88% | 49.93 | 51.47 | 14370 | 7299.04 | 5.48% | 0.00 |
| 2025-09-30 | 50.72 | 50.40 | -0.35 | -0.69% | 50.12 | 51.10 | 13363 | 6756.07 | 5.09% | 0.00 |
| 2025-09-29 | 50.19 | 50.95 | 0.70 | 1.39% | 49.50 | 51.08 | 13683 | 6909.92 | 5.22% | 0.00 |
| 2025-09-26 | 50.11 | 50.25 | 0.17 | 0.34% | 50.01 | 51.68 | 19370 | 9869.51 | 7.38% | 0.00 |
| 2025-09-25 | 50.47 | 50.08 | -0.32 | -0.63% | 50.01 | 51.35 | 12968 | 6568.41 | 4.94% | 0.00 |
| 2025-09-24 | 49.15 | 50.40 | 0.56 | 1.12% | 49.12 | 50.46 | 11644 | 5830.41 | 4.44% | 0.00 |
| 2025-09-23 | 50.10 | 49.84 | -0.50 | -0.99% | 48.54 | 50.66 | 14581 | 7194.85 | 5.56% | 0.00 |
| 2025-09-22 | 50.64 | 50.34 | -0.14 | -0.28% | 49.95 | 50.90 | 9718 | 4900.94 | 3.70% | 0.00 |
| 2025-09-19 | 50.66 | 50.48 | -0.18 | -0.36% | 50.10 | 51.30 | 11287 | 5708.43 | 4.30% | 0.00 |
| 2025-09-18 | 52.01 | 50.66 | -1.51 | -2.89% | 50.36 | 52.50 | 18210 | 9412.73 | 6.94% | 0.00 |
| 2025-09-17 | 52.46 | 52.17 | -0.24 | -0.46% | 51.80 | 53.08 | 14671 | 7678.58 | 5.59% | 0.00 |
| 2025-09-16 | 50.74 | 52.41 | 1.68 | 3.31% | 50.71 | 52.47 | 18330 | 9478.30 | 6.99% | 0.00 |
| 2025-09-15 | 51.61 | 50.73 | -0.88 | -1.71% | 50.70 | 51.87 | 13153 | 6720.34 | 5.01% | 0.00 |
| 2025-09-12 | 51.51 | 51.61 | 0.33 | 0.64% | 50.91 | 52.50 | 16019 | 8313.00 | 6.11% | 0.00 |
| 2025-09-11 | 50.10 | 51.28 | 1.24 | 2.48% | 49.41 | 51.33 | 10798 | 5461.09 | 4.12% | 0.00 |
| 2025-09-10 | 51.06 | 50.04 | -0.90 | -1.77% | 49.88 | 51.29 | 11274 | 5681.01 | 4.30% | 0.00 |
| 2025-09-09 | 51.28 | 50.94 | -0.73 | -1.41% | 50.71 | 51.80 | 12244 | 6268.23 | 4.67% | 0.00 |
| 2025-09-08 | 50.58 | 51.67 | 1.09 | 2.16% | 50.56 | 52.08 | 16805 | 8655.14 | 6.41% | 0.00 |
| 2025-09-05 | 49.10 | 50.58 | 1.47 | 2.99% | 49.10 | 50.61 | 15510 | 7790.10 | 5.91% | 0.00 |
| 2025-09-04 | 49.99 | 49.11 | -0.25 | -0.51% | 48.38 | 50.78 | 19558 | 9775.71 | 7.46% | 0.00 |
| 2025-09-03 | 51.05 | 49.36 | -2.03 | -3.95% | 49.28 | 51.77 | 14728 | 7414.04 | 5.61% | 0.00 |
| 2025-09-02 | 53.00 | 51.39 | -1.50 | -2.84% | 49.92 | 53.19 | 25276 | 12898.88 | 9.63% | 0.00 |
| 2025-09-01 | 52.73 | 52.89 | 0.67 | 1.28% | 52.55 | 54.80 | 21524 | 11525.98 | 8.20% | 0.00 |
| 2025-08-29 | 52.70 | 52.22 | -0.71 | -1.34% | 52.00 | 53.39 | 18143 | 9513.17 | 6.92% | 0.00 |
| 2025-08-28 | 52.99 | 52.93 | 0.03 | 0.06% | 51.01 | 53.88 | 26965 | 14167.45 | 10.28% | 0.00 |
| 2025-08-27 | 54.85 | 52.90 | -2.04 | -3.71% | 52.88 | 55.62 | 30991 | 16931.35 | 11.81% | 0.00 |
| 2025-08-26 | 53.53 | 54.94 | 1.35 | 2.52% | 52.81 | 55.68 | 37672 | 20643.84 | 14.36% | 0.00 |
| 2025-08-25 | 54.07 | 53.59 | -0.41 | -0.76% | 53.05 | 54.48 | 24009 | 12911.44 | 9.15% | 0.00 |
| 2025-08-22 | 54.30 | 54.00 | -0.21 | -0.39% | 53.87 | 54.66 | 15486 | 8394.04 | 5.90% | 0.00 |
| 2025-08-21 | 54.70 | 54.21 | -0.49 | -0.90% | 53.94 | 55.28 | 21564 | 11747.22 | 8.22% | 0.00 |
| 2025-08-20 | 53.60 | 54.70 | 1.09 | 2.03% | 52.80 | 55.16 | 36491 | 19818.32 | 13.91% | 0.00 |
| 2025-08-19 | 54.00 | 53.61 | -0.34 | -0.63% | 52.52 | 54.11 | 18985 | 10117.83 | 7.24% | 0.00 |
| 2025-08-18 | 53.23 | 53.95 | 0.62 | 1.16% | 52.52 | 54.38 | 23490 | 12611.10 | 8.95% | 0.00 |
| 2025-08-15 | 51.23 | 53.33 | 2.10 | 4.10% | 51.23 | 54.00 | 24418 | 12988.73 | 9.31% | 0.00 |
| 2025-08-14 | 52.75 | 51.23 | -1.52 | -2.88% | 51.03 | 53.20 | 16731 | 8674.55 | 6.38% | 0.00 |
| 2025-08-13 | 52.82 | 52.75 | -0.05 | -0.09% | 52.25 | 53.21 | 17143 | 9036.86 | 6.53% | 0.00 |
| 2025-08-12 | 53.94 | 52.80 | -1.44 | -2.65% | 52.39 | 54.20 | 22408 | 11870.29 | 8.54% | 0.00 |
| 2025-08-11 | 52.78 | 54.24 | 1.82 | 3.47% | 52.30 | 54.98 | 34637 | 18654.58 | 13.20% | 0.00 |
| 2025-08-08 | 53.69 | 52.42 | 0.22 | 0.42% | 52.29 | 55.90 | 34119 | 18206.53 | 13.01% | 0.00 |
| 2025-08-07 | 52.85 | 52.20 | -0.52 | -0.99% | 51.90 | 52.96 | 13591 | 7099.22 | 5.18% | 0.00 |
| 2025-08-06 | 52.36 | 52.72 | 0.19 | 0.36% | 52.17 | 53.38 | 21324 | 11261.99 | 8.13% | 0.00 |
| 2025-08-05 | 52.17 | 52.53 | 0.36 | 0.69% | 51.70 | 52.93 | 16582 | 8696.05 | 6.32% | 0.00 |
| 2025-08-04 | 49.50 | 52.17 | 2.46 | 4.95% | 49.50 | 52.17 | 23425 | 11964.69 | 8.93% | 5.00 |
| 2025-08-01 | 49.21 | 49.71 | 0.24 | 0.49% | 49.21 | 49.81 | 8219 | 4071.20 | 3.13% | 0.00 |
| 2025-07-31 | 49.51 | 49.47 | -0.29 | -0.58% | 49.15 | 50.30 | 12365 | 6158.77 | 4.71% | 0.00 |
| 2025-07-30 | 50.60 | 49.76 | -0.83 | -1.64% | 49.02 | 50.80 | 20678 | 10291.98 | 7.88% | 0.00 |
| 2025-07-29 | 51.02 | 50.59 | -1.60 | -3.07% | 50.01 | 51.25 | 22805 | 11525.78 | 8.69% | 2.00 |
| 2025-07-28 | 51.80 | 52.19 | 0.63 | 1.22% | 51.08 | 53.16 | 15657 | 8174.98 | 5.97% | 0.00 |
| 2025-07-25 | 52.62 | 51.56 | -0.41 | -0.79% | 51.23 | 52.68 | 14955 | 7727.22 | 5.70% | 1.00 |
| 2025-07-24 | 50.07 | 51.97 | 2.00 | 4.00% | 49.90 | 52.59 | 31025 | 16018.02 | 11.83% | 0.00 |
| 2025-07-23 | 51.30 | 49.97 | -1.04 | -2.04% | 49.96 | 51.50 | 18702 | 9423.06 | 7.13% | 0.00 |
| 2025-07-22 | 51.62 | 51.01 | -0.35 | -0.68% | 51.01 | 53.50 | 36653 | 19056.43 | 13.97% | 0.00 |
| 2025-07-21 | 50.16 | 51.36 | 1.26 | 2.51% | 49.99 | 51.50 | 22803 | 11570.01 | 8.69% | 0.00 |
| 2025-07-18 | 50.01 | 50.10 | 0.10 | 0.20% | 49.52 | 50.19 | 13336 | 6652.77 | 5.08% | 0.00 |
| 2025-07-17 | 49.55 | 50.00 | 0.27 | 0.54% | 49.55 | 50.94 | 15729 | 7899.39 | 6.00% | 0.00 |
| 2025-07-16 | 50.20 | 49.73 | -0.27 | -0.54% | 49.39 | 50.48 | 12017 | 5978.24 | 4.58% | 0.00 |
| 2025-07-15 | 49.52 | 50.00 | 0.21 | 0.42% | 48.80 | 50.02 | 20764 | 10278.13 | 7.91% | 0.00 |
| 2025-07-14 | 48.46 | 49.79 | 1.69 | 3.51% | 48.19 | 50.44 | 27934 | 13883.97 | 10.65% | 0.00 |
| 2025-07-11 | 47.62 | 48.10 | 0.59 | 1.24% | 47.25 | 48.17 | 7689 | 3673.55 | 2.93% | 0.00 |
| 2025-07-10 | 47.70 | 47.51 | -0.32 | -0.67% | 47.22 | 48.28 | 6993 | 3328.13 | 2.67% | 1.00 |
| 2025-07-09 | 48.60 | 47.83 | -0.54 | -1.12% | 47.72 | 49.10 | 11747 | 5666.67 | 4.48% | 10.00 |
| 2025-07-08 | 48.00 | 48.37 | 0.39 | 0.81% | 47.79 | 48.70 | 8438 | 4078.26 | 3.22% | 0.00 |
| 2025-07-07 | 47.78 | 47.98 | 0.20 | 0.42% | 47.35 | 47.98 | 5214 | 2485.71 | 1.99% | 0.00 |
| 2025-07-04 | 48.32 | 47.78 | -0.55 | -1.14% | 47.70 | 48.32 | 7297 | 3503.04 | 2.78% | 0.00 |
| 2025-07-03 | 48.74 | 48.33 | -0.64 | -1.31% | 47.99 | 49.55 | 12879 | 6234.96 | 4.91% | 0.00 |
| 2025-07-02 | 50.28 | 48.97 | 0.13 | 0.27% | 48.53 | 50.80 | 16043 | 7925.73 | 6.12% | 0.00 |
| 2025-07-01 | 48.59 | 48.84 | 0.10 | 0.21% | 48.08 | 48.96 | 8092 | 3936.87 | 3.08% | 0.00 |
崇德科技(301548)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
